CTCP Khoáng sản Bình Định (bmc)

9.55
0.05
(0.53%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-09-08) 		0.20 1.81% 301,100 -7,400 0.0
9.50
11.25
9.50
2 tháng
(2026-08-10) 		-0.35 -3.02% 380,100 -7,400 0.0
9.50
11.60
9.50
3 tháng
(2026-07-10) 		-1.20 -9.64% 581,300 -8,800 0.0
9.50
12.45
9.50
6 tháng
(2026-04-13) 		-2.20 -16.36% 1,490,100 -27,700 -0.3
9.50
13.50
9.50
12 tháng
(2025-10-13) 		-6.65 -37.15% 8,427,700 12,700 0.4
9.50
17.90
9.50
24 tháng
(2024-10-18) 		-10.48 -48.23% 47,063,100 50,950 -1.5
9.50
30.41
9.50
36 tháng
(2023-10-24) 		-1.41 -11.16% 63,550,100 -96,450 -4.3
9.50
30.41
9.50
60 tháng
(2021-11-03) 		-11.19 -49.86% 100,553,600 -371,239 -11.3
7.78
30.41
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/08/2011
5.40
 15,400 5.40 5.40 5.28 3,300 0 0.1
05/08/2011
5.40
 23,930 5.21 5.52 5.21 0 900 0.0
04/08/2011
5.33
 26,650 5.30 5.33 5.23 1,000 0 0.0
03/08/2011
5.09
 33,480 5.14 5.26 5.09 0 100 0.0
02/08/2011
5.28
 16,050 5.30 5.44 5.28 0 500 0.0
01/08/2011
5.44
 18,580 5.66 5.66 5.44 500 0 0.0
29/07/2011
5.44
 27,190 5.59 5.61 5.40 0 0 0
28/07/2011: Cổ tức tiền mặt tỉ lệ: 10%
28/07/2011
5.63
 15,100 5.78 5.80 5.61 0 0 0
27/07/2011
5.66
 46,080 5.73 5.75 5.52 16,000 0 0.4
26/07/2011
5.68
 59,580 5.54 5.73 5.54 25,900 10 0.6
25/07/2011
5.57
 43,140 5.54 5.66 5.50 3,500 0 0.1
22/07/2011
5.57
 28,450 5.39 5.57 5.39 300 0 0.0
21/07/2011
5.59
 81,680 5.75 5.86 5.59 3,500 0 0.1
20/07/2011
5.61
 61,650 5.48 5.61 5.45 3,500 0 0.1
19/07/2011
5.36
 40,710 5.11 5.36 5.11 0 0 0
18/07/2011
5.11
 41,140 5.18 5.23 5.11 40 0 0.0
15/07/2011
5.34
 34,080 5.50 5.50 5.34 4,500 0 0.1
14/07/2011
5.50
 65,800 5.39 5.54 5.32 100 1,000 0.0
13/07/2011
5.57
 161,190 5.68 5.75 5.50 0 300 0.0
12/07/2011
5.54
 19,060 5.54 5.54 5.54 0 0 0
11/07/2011
5.29
 7,670 5.29 5.29 5.29 0 0 0
08/07/2011
5.04
 38,670 4.79 5.04 4.77 1,000 0 0.0
07/07/2011
4.82
 5,930 4.86 4.86 4.70 100 0 0.0
06/07/2011
4.79
 2,010 4.77 5.00 4.77 0 0 0
05/07/2011
4.86
 22,160 4.77 4.86 4.77 100 100 0
04/07/2011
4.64
 16,330 4.59 4.77 4.59 0 0 0
01/07/2011
4.66
 11,670 4.59 4.68 4.59 0 0 0
30/06/2011
4.68
 34,620 4.82 4.86 4.68 0 0 0
29/06/2011
4.77
 16,600 4.84 4.84 4.66 0 0 0
28/06/2011
4.75
 9,640 4.77 4.84 4.75 0 0 0
27/06/2011
4.77
 24,580 4.82 4.86 4.77 4,000 0 0.1
24/06/2011
4.73
 14,180 4.84 4.84 4.66 0 0 0
23/06/2011
4.75
 23,740 4.95 4.95 4.73 0 0 0
22/06/2011
4.95
 16,830 5.11 5.11 4.84 4,000 300 0.1
21/06/2011
4.98
 11,600 4.68 4.98 4.66 0 0 0
20/06/2011
4.82
 48,290 4.82 5.02 4.75 1,500 0 0.0
17/06/2011
4.98
 58,800 5.09 5.09 4.98 3,510 0 0.1
16/06/2011
5.23
 28,400 5.09 5.39 5.02 4,000 3,100 0.0
15/06/2011
5.25
 31,960 5.61 5.61 5.25 0 0 0
14/06/2011
5.45
 109,150 5.45 5.45 5.45 0 3,000 -0.1
13/06/2011
5.20
 113,650 5.18 5.20 4.95 0 150 0.0
10/06/2011
4.98
 111,570 4.89 4.98 4.89 3,000 150 0.1
09/06/2011
4.75
 9,250 4.77 4.77 4.73 50 0 0.0
08/06/2011
4.75
 17,850 4.89 4.89 4.75 450 0 0.0
07/06/2011
5.00
 22,450 4.89 5.00 4.89 200 0 0.0
06/06/2011
4.77
 20,840 5.00 5.00 4.66 0 0 0
03/06/2011
4.89
 29,430 5.14 5.14 4.89 200 0 0.0
02/06/2011
5.14
 34,350 4.95 5.20 4.95 0 0 0
01/06/2011
5.00
 32,040 4.79 5.00 4.57 500 20 0.0
31/05/2011
4.77
 8,770 4.57 4.77 4.52 0 0 0
30/05/2011
4.73
 28,620 5.09 5.09 4.73 0 0 0
27/05/2011
4.95
 32,790 4.95 4.95 4.82 80 0 0.0
26/05/2011
4.73
 48,480 4.32 4.73 4.32 0 0 0
25/05/2011
4.52
 38,340 4.66 4.95 4.52 3,700 0 0.1
24/05/2011
4.75
 26,260 4.82 4.82 4.75 300 0 0.0
23/05/2011
5.00
 29,180 5.23 5.25 5.00 1,220 0 0.0
20/05/2011
5.25
 9,500 5.32 5.32 5.18 0 0 0
19/05/2011
5.23
 13,420 5.48 5.48 5.16 0 0 0
18/05/2011
5.23
 21,010 5.34 5.34 5.23 0 1,970 0.0
17/05/2011
5.32
 11,210 5.68 5.68 5.27 1,000 30 0.0
16/05/2011
5.45
 39,660 5.68 5.68 5.45 6,000 0 0.1
13/05/2011
5.73
 18,000 5.59 5.73 5.50 3,020 0 0.1
12/05/2011
5.59
 18,220 5.73 5.73 5.57 4,000 0 0.1
11/05/2011
5.73
 30,400 5.75 5.82 5.68 1,070 0 0.0
10/05/2011
5.75
 14,660 5.77 5.84 5.75 1,200 0 0.0
09/05/2011
5.91
 4,450 6.07 6.07 5.84 0 0 0
06/05/2011
5.89
 31,970 5.79 5.89 5.68 1,930 0 0.0
05/05/2011
5.70
 24,600 5.77 5.77 5.68 9,500 0 0.2
04/05/2011
5.93
 6,220 5.93 5.93 5.73 0 0 0
29/04/2011
5.93
 13,910 6.11 6.11 5.91 1,000 0 0.0
28/04/2011
6.00
 22,590 5.93 6.02 5.91 900 0 0.0
27/04/2011
5.89
 20,270 6.02 6.02 5.79 3,220 0 0.1
26/04/2011
5.95
 60,880 6.18 6.18 5.95 21,170 0 0.6
25/04/2011
6.25
 29,730 6.14 6.34 6.07 10,490 0 0.3
22/04/2011
6.04
 40,510 6.23 6.25 5.82 1,000 0 0.0
21/04/2011
6.04
 41,580 6.04 6.04 6.00 8,790 0 0.2
20/04/2011
5.77
 10,840 5.50 5.77 5.50 1,550 0 0.0
19/04/2011
5.50
 60,760 5.50 5.77 5.50 27,100 100 0.7
18/04/2011
5.73
 83,200 5.86 5.91 5.73 45,200 0 1.1
15/04/2011
6.02
 38,390 6.32 6.32 6.02 9,300 0 0.2
14/04/2011
6.23
 30,300 6.25 6.36 6.16 0 100 0.0
13/04/2011
6.36
 49,140 6.29 6.48 6.29 30,000 0 0.8
08/04/2011
6.52
 81,090 6.68 6.70 6.52 400 0 0.0
07/04/2011
6.86
 49,280 6.93 6.98 6.70 23,200 550 0.7
06/04/2011
6.91
 97,840 6.59 6.91 6.57 30,000 0 0.9
05/04/2011
6.59
 80,220 6.88 6.88 6.54 25,570 22,000 0.1
04/04/2011
6.88
 99,970 6.82 7.02 6.57 25,130 500 0.7
01/04/2011
6.86
 110,800 6.86 6.86 6.84 0 0 0
31/03/2011
6.54
 96,390 6.25 6.54 6.25 500 0 0.0
30/03/2011
6.25
 105,590 6.32 6.36 6.23 2,600 8,660 -0.2
29/03/2011
6.54
 88,300 6.66 6.88 6.54 500 9,990 -0.3
28/03/2011
6.88
 125,380 6.88 7.23 6.88 20,000 0 0.6
25/03/2011
7.23
 429,650 7.25 7.95 7.23 3,300 49,000 -1.5
24/03/2011
7.59
 15,810 7.59 7.59 7.59 0 11,000 -0.4
23/03/2011
7.25
 5,400 7.25 7.25 7.25 0 2,500 -0.1
22/03/2011
6.91
 3,030 6.91 6.91 6.91 0 0 0
21/03/2011
6.59
 4,250 6.59 6.59 6.59 0 1,280 0.0
18/03/2011
6.29
 25,420 6.29 6.29 6.29 0 12,380 -0.3
17/03/2011
6.00
 11,450 6.00 6.00 6.00 0 1,500 0.0
16/03/2011
5.73
 15,990 5.73 5.73 5.73 0 1,750 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc